91,550€
1,89%
Echtzeit-Aktienkurs Wendel S.A.
Bid:
Ask:
Aktienkurse zur Wendel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,06% | - |
| 20.12.2024 | 90,15 | 90,15 | 89,85 | 89,85 | -1,32% | 25,00 |
| 19.12.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -1,35% | - |
| 18.12.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -1,70% | - |
| 17.12.2024 | 93,80 | 93,90 | 93,80 | 93,90 | -0,95% | 36,00 |
| 16.12.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,73% | - |
| 13.12.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,37% | - |
| 12.12.2024 | 95,85 | 95,85 | 95,85 | 95,85 | 1,43% | - |
| 11.12.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,00% | - |
| 10.12.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,32% | - |
| 09.12.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,16% | - |
| 06.12.2024 | 94,05 | 94,05 | 94,05 | 94,05 | 0,43% | - |
| 05.12.2024 | 93,65 | 93,65 | 93,65 | 93,65 | 0,54% | - |
| 04.12.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -0,37% | - |
| 03.12.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 0,54% | - |
| 02.12.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -0,37% | - |
| 29.11.2024 | 93,35 | 93,35 | 93,35 | 93,35 | -0,43% | - |
| 28.11.2024 | 93,75 | 93,75 | 93,75 | 93,75 | 0,16% | - |
| 27.11.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,16% | - |
| 26.11.2024 | 93,45 | 93,45 | 93,45 | 93,45 | -0,48% | - |
| 25.11.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 1,08% | - |
| 22.11.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,21% | - |
| 21.11.2024 | 93,10 | 93,10 | 93,10 | 93,10 | -0,69% | - |
| 20.11.2024 | 93,75 | 93,75 | 93,75 | 93,75 | -0,11% | - |
| 19.11.2024 | 93,85 | 93,85 | 93,85 | 93,85 | 1,46% | - |
| 18.11.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 0,60% | - |
| 15.11.2024 | 91,95 | 91,95 | 91,95 | 91,95 | 0,66% | - |
| 14.11.2024 | 91,35 | 91,35 | 91,35 | 91,35 | 0,55% | 1,00 |
| 13.11.2024 | 90,85 | 90,85 | 90,85 | 90,85 | -1,36% | - |
| 12.11.2024 | 92,10 | 92,10 | 92,10 | 92,10 | -0,81% | - |
| 11.11.2024 | 92,85 | 92,85 | 92,85 | 92,85 | 1,64% | - |
| 08.11.2024 | 91,35 | 91,35 | 91,35 | 91,35 | 0,94% | - |
| 07.11.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,84% | - |
| 06.11.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 0,71% | - |
| 05.11.2024 | 91,55 | 91,55 | 91,55 | 91,55 | -0,38% | - |
| 04.11.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 0,93% | - |
| 01.11.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -0,60% | - |
| 31.10.2024 | 91,60 | 91,60 | 91,60 | 91,60 | -0,11% | - |
| 30.10.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -1,29% | - |
| 29.10.2024 | 92,90 | 92,90 | 92,90 | 92,90 | 0,60% | - |
| 28.10.2024 | 91,40 | 92,35 | 91,40 | 92,35 | 1,37% | 50,00 |
| 25.10.2024 | 91,10 | 91,10 | 91,10 | 91,10 | -1,30% | - |
| 24.10.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -0,91% | - |
| 23.10.2024 | 93,15 | 93,15 | 93,15 | 93,15 | 0,49% | - |
| 22.10.2024 | 89,70 | 92,70 | 89,70 | 92,70 | -1,17% | 20,00 |
| 21.10.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,05% | - |
| 18.10.2024 | 93,85 | 93,85 | 93,85 | 93,85 | 0,70% | - |
| 17.10.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 0,92% | - |
| 16.10.2024 | 92,35 | 92,35 | 92,35 | 92,35 | -0,48% | - |
| 15.10.2024 | 92,80 | 92,80 | 92,80 | 92,80 | 1,14% | - |
| 14.10.2024 | 91,75 | 91,75 | 91,75 | 91,75 | 1,10% | - |
| 11.10.2024 | 90,75 | 90,75 | 90,75 | 90,75 | -0,82% | - |
| 10.10.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 0,94% | - |
| 09.10.2024 | 90,65 | 90,65 | 90,65 | 90,65 | 1,00% | - |
| 08.10.2024 | 89,75 | 89,75 | 89,75 | 89,75 | -1,05% | - |
| 07.10.2024 | 90,70 | 90,70 | 90,70 | 90,70 | 1,74% | - |
| 04.10.2024 | 89,15 | 89,15 | 89,15 | 89,15 | -1,11% | - |
| 03.10.2024 | 90,15 | 90,15 | 90,15 | 90,15 | -1,53% | - |
| 02.10.2024 | 91,55 | 91,55 | 91,55 | 91,55 | -0,22% | - |
| 01.10.2024 | 91,75 | 91,75 | 91,75 | 91,75 | -1,02% | - |
| 30.09.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -0,27% | - |
| 27.09.2024 | 92,95 | 92,95 | 92,95 | 92,95 | 0,16% | - |
| 26.09.2024 | 92,80 | 92,80 | 92,80 | 92,80 | 2,03% | - |
| 25.09.2024 | 90,95 | 90,95 | 90,95 | 90,95 | -0,27% | - |
| 24.09.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,55% | - |
| 23.09.2024 | 90,70 | 90,70 | 90,70 | 90,70 | -1,09% | - |
| 20.09.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 1,38% | - |
| 19.09.2024 | 90,45 | 90,45 | 90,45 | 90,45 | -0,22% | - |
| 18.09.2024 | 90,65 | 90,65 | 90,65 | 90,65 | -0,60% | - |
| 17.09.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -0,27% | - |
| 16.09.2024 | 91,45 | 91,45 | 91,45 | 91,45 | 0,61% | - |
| 13.09.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -0,16% | - |
| 12.09.2024 | 91,05 | 91,05 | 91,05 | 91,05 | 1,51% | - |
| 11.09.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,22% | - |
| 10.09.2024 | 89,90 | 89,90 | 89,90 | 89,90 | -0,55% | - |
| 09.09.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -0,28% | - |
| 06.09.2024 | 90,70 | 90,70 | 90,65 | 90,65 | 1,00% | 120,00 |
| 05.09.2024 | 89,75 | 89,75 | 89,75 | 89,75 | 0,79% | - |
| 04.09.2024 | 89,05 | 89,05 | 89,05 | 89,05 | -1,27% | - |
| 03.09.2024 | 90,70 | 90,70 | 90,20 | 90,20 | -1,47% | 180,00 |
| 02.09.2024 | 91,55 | 91,55 | 91,55 | 91,55 | 0,66% | - |
| 30.08.2024 | 90,95 | 90,95 | 90,95 | 90,95 | 0,50% | - |
| 29.08.2024 | 90,35 | 90,50 | 90,35 | 90,50 | 1,00% | 150,00 |
| 28.08.2024 | 89,60 | 89,60 | 89,60 | 89,60 | -0,28% | - |
| 27.08.2024 | 89,85 | 89,85 | 89,85 | 89,85 | 0,84% | - |
| 26.08.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -0,11% | - |
| 23.08.2024 | 89,20 | 89,20 | 89,20 | 89,20 | 0,11% | - |
| 22.08.2024 | 87,95 | 89,10 | 87,95 | 89,10 | 1,71% | 48,00 |
| 21.08.2024 | 87,60 | 87,60 | 87,60 | 87,60 | -0,06% | - |
| 20.08.2024 | 87,65 | 87,65 | 87,65 | 87,65 | 1,56% | - |
| 19.08.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,12% | - |
| 16.08.2024 | 86,20 | 86,20 | 86,20 | 86,20 | 0,35% | - |
| 15.08.2024 | 85,90 | 85,90 | 85,90 | 85,90 | 0,41% | - |
| 14.08.2024 | 85,55 | 85,55 | 85,55 | 85,55 | 0,59% | - |
| 13.08.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -0,93% | - |
| 12.08.2024 | 85,85 | 85,85 | 85,85 | 85,85 | 0,94% | - |
| 09.08.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -0,70% | - |
| 08.08.2024 | 85,65 | 85,65 | 85,65 | 85,65 | 1,30% | - |
| 07.08.2024 | 84,55 | 84,55 | 84,55 | 84,55 | 0,18% | - |
| 06.08.2024 | 84,40 | 84,40 | 84,40 | 84,40 | 1,63% | - |